Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2000 | CNY | 0 | 0 | 0 | 16.05 | 15.9226 | 0.0 (0.0%) | 0 |
31 Jan 2000 | CNY | 0 | 0 | 0 | 16.05 | 15.9226 | 0.0 (0.0%) | 0 |
28 Jan 2000 | CNY | 15.8 | 16.3 | 15.2 | 16.05 | 15.9226 | +0.74 (+4.83%) | 4,302,016 |
27 Jan 2000 | CNY | 15.4 | 15.65 | 15.05 | 15.31 | 15.1885 | -0.05 (-0.33%) | 1,599,726 |
26 Jan 2000 | CNY | 15.58 | 15.64 | 15.28 | 15.36 | 15.2381 | -0.29 (-1.85%) | 815,962 |
25 Jan 2000 | CNY | 15.98 | 16.19 | 15.51 | 15.65 | 15.5258 | -0.35 (-2.19%) | 830,169 |
24 Jan 2000 | CNY | 15.6 | 16 | 15.1 | 16 | 15.873 | +0.42 (+2.70%) | 1,750,992 |
21 Jan 2000 | CNY | 16.05 | 16.4 | 15.58 | 15.58 | 15.4563 | -0.5 (-3.11%) | 1,598,252 |
20 Jan 2000 | CNY | 16.02 | 16.17 | 15.88 | 16.08 | 15.9524 | +0.08 (+0.50%) | 1,326,492 |
19 Jan 2000 | CNY | 15.52 | 16.09 | 15.3 | 16 | 15.873 | +0.48 (+3.09%) | 1,623,009 |
18 Jan 2000 | CNY | 16.24 | 17.36 | 15.51 | 15.52 | 15.3968 | -0.72 (-4.43%) | 3,260,584 |
17 Jan 2000 | CNY | 15.31 | 16.35 | 15.31 | 16.24 | 16.1111 | +0.94 (+6.14%) | 3,783,012 |
14 Jan 2000 | CNY | 15.08 | 15.46 | 15.08 | 15.3 | 15.1786 | +0.25 (+1.66%) | 1,819,867 |
13 Jan 2000 | CNY | 14.6 | 15.3 | 14.51 | 15.05 | 14.9306 | +0.4 (+2.73%) | 1,619,680 |
12 Jan 2000 | CNY | 14.86 | 15.1 | 14.61 | 14.65 | 14.5337 | -0.25 (-1.68%) | 1,143,101 |
11 Jan 2000 | CNY | 15.1 | 15.4 | 14.8 | 14.9 | 14.7817 | -0.25 (-1.65%) | 2,494,792 |
10 Jan 2000 | CNY | 15 | 15.24 | 14.73 | 15.15 | 15.0298 | +0.25 (+1.68%) | 2,048,172 |
7 Jan 2000 | CNY | 14.61 | 15.1 | 14.61 | 14.9 | 14.7817 | +0.4 (+2.76%) | 2,575,041 |
6 Jan 2000 | CNY | 14.35 | 14.8 | 14.3 | 14.5 | 14.3849 | +0.08 (+0.55%) | 1,098,573 |
5 Jan 2000 | CNY | 14.42 | 14.53 | 14.3 | 14.42 | 14.3056 | +0.01 (+0.07%) | 860,648 |
4 Jan 2000 | CNY | 14.1 | 14.55 | 14.05 | 14.41 | 14.2956 | 0.0 (0.0%) | 578,700 |